Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510C00600000 | 2024-05-08 12:06PM EDT | 2024-05-10 | 31.25 | 23.80 | 30.70 | 0.00 | - | 1 | 1 | 52.30% |
| INTU240517C00600000 | 2024-05-06 10:21AM EDT | 2024-05-17 | 33.07 | 28.50 | 33.30 | 0.00 | - | 5 | 16 | 45.58% |
| INTU240524C00600000 | 2024-04-25 3:27PM EDT | 2024-05-24 | 42.00 | 34.30 | 37.90 | 0.00 | - | 1 | 1 | 44.16% |
| INTU240607C00600000 | 2024-05-09 3:43PM EDT | 2024-06-07 | 40.00 | 38.30 | 41.90 | -1.00 | -2.44% | 3 | 0 | 38.17% |
| INTU240621C00600000 | 2024-05-01 10:35AM EDT | 2024-06-21 | 39.10 | 43.00 | 45.00 | 0.00 | - | 10 | 148 | 35.33% |
| INTU240719C00600000 | 2024-04-30 2:50PM EDT | 2024-07-19 | 55.90 | 49.40 | 51.00 | 0.00 | - | 1 | 29 | 33.37% |
| INTU240920C00600000 | 2024-04-19 3:43PM EDT | 2024-09-20 | 55.50 | 64.70 | 67.20 | 0.00 | - | 51 | 75 | 35.60% |
| INTU241220C00600000 | 2024-04-03 9:53AM EDT | 2024-12-20 | 88.11 | 83.80 | 88.60 | 0.00 | - | 2 | 2 | 38.87% |
| INTU250117C00600000 | 2024-05-07 12:37PM EDT | 2025-01-17 | 97.50 | 86.10 | 89.20 | 0.00 | - | 1 | 391 | 36.95% |
| INTU250620C00600000 | 2024-04-16 2:38PM EDT | 2025-06-20 | 106.05 | 108.40 | 113.20 | 0.00 | - | 1 | 26 | 38.64% |
| INTU251219C00600000 | 2023-09-18 3:31PM EDT | 2025-12-19 | 97.00 | 89.60 | 96.80 | 0.00 | - | 1 | 0 | 26.71% |
| INTU260116C00600000 | 2024-03-05 12:43PM EDT | 2026-01-16 | 150.00 | 131.00 | 139.70 | 0.00 | - | 1 | 9 | 39.98% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510P00600000 | 2024-05-09 3:32PM EDT | 2024-05-10 | 0.15 | 0.10 | 0.30 | -0.22 | -59.46% | 33 | 169 | 49.61% |
| INTU240517P00600000 | 2024-05-09 3:32PM EDT | 2024-05-17 | 1.68 | 1.70 | 2.00 | +0.05 | +3.07% | 11 | 196 | 28.48% |
| INTU240524P00600000 | 2024-05-09 3:56PM EDT | 2024-05-24 | 8.20 | 6.60 | 8.50 | +1.46 | +21.66% | 18 | 40 | 38.28% |
| INTU240531P00600000 | 2024-05-08 1:48PM EDT | 2024-05-31 | 8.40 | 9.00 | 9.60 | 0.00 | - | 39 | 42 | 33.74% |
| INTU240607P00600000 | 2024-05-09 1:11PM EDT | 2024-06-07 | 9.45 | 9.60 | 10.90 | -0.95 | -9.13% | 21 | 27 | 31.54% |
| INTU240614P00600000 | 2024-05-03 2:18PM EDT | 2024-06-14 | 12.47 | 11.40 | 12.40 | 0.00 | - | 1 | 1 | 30.49% |
| INTU240621P00600000 | 2024-05-09 3:56PM EDT | 2024-06-21 | 13.15 | 12.80 | 13.60 | +1.35 | +11.44% | 15 | 1,671 | 29.48% |
| INTU240719P00600000 | 2024-05-09 3:47PM EDT | 2024-07-19 | 17.55 | 16.10 | 18.70 | +0.44 | +2.57% | 1 | 231 | 28.06% |
| INTU240920P00600000 | 2024-05-08 11:57AM EDT | 2024-09-20 | 27.20 | 27.80 | 29.20 | 0.00 | - | 4 | 101 | 27.86% |
| INTU241018P00600000 | 2024-05-07 11:54AM EDT | 2024-10-18 | 27.70 | 30.70 | 31.80 | 0.00 | - | 17 | 23 | 26.99% |
| INTU241220P00600000 | 2024-05-07 10:14AM EDT | 2024-12-20 | 36.50 | 35.60 | 39.50 | 0.00 | - | 1 | 32 | 27.04% |
| INTU250117P00600000 | 2024-04-24 10:05AM EDT | 2025-01-17 | 39.10 | 37.90 | 42.40 | 0.00 | - | 1 | 44 | 26.96% |
| INTU250620P00600000 | 2024-04-24 12:27PM EDT | 2025-06-20 | 54.45 | 51.00 | 59.90 | 0.00 | - | 1 | 15 | 28.19% |
| INTU251219P00600000 | 2023-12-13 11:16AM EDT | 2025-12-19 | 80.89 | 74.40 | 81.50 | 0.00 | - | 1 | 2 | 30.55% |
| INTU260116P00600000 | 2024-04-12 12:38PM EDT | 2026-01-16 | 73.60 | 68.60 | 71.90 | 0.00 | - | 1 | 5 | 26.76% |
© 2024 Yahoo. All rights reserved.